理研ビタミンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/04/12 | 1,370 | 1,370 | 1,340 | 1,360 | -30 | -2.2% | 23,000 |
| 2002/04/11 | 1,390 | 1,400 | 1,361 | 1,390 | -10 | -0.7% | 16,000 |
| 2002/04/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2002/04/09 | 1,390 | 1,410 | 1,372 | 1,400 | ±0 | ±0% | 10,000 |
| 2002/04/08 | 1,389 | 1,400 | 1,360 | 1,400 | +10 | +0.7% | 24,000 |
| 2002/04/05 | 1,381 | 1,390 | 1,375 | 1,390 | -20 | -1.4% | 7,000 |
| 2002/04/04 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 1,000 |
| 2002/04/03 | 1,414 | 1,414 | 1,381 | 1,410 | -5 | -0.4% | 13,000 |
| 2002/04/02 | 1,418 | 1,418 | 1,381 | 1,415 | -3 | -0.2% | 27,000 |
| 2002/04/01 | 1,418 | 1,418 | 1,418 | 1,418 | -2 | -0.1% | 1,000 |
| 2002/03/29 | 1,423 | 1,423 | 1,390 | 1,420 | +17 | +1.2% | 15,000 |
| 2002/03/28 | 1,419 | 1,420 | 1,403 | 1,403 | -17 | -1.2% | 8,000 |
| 2002/03/27 | 1,402 | 1,420 | 1,402 | 1,420 | +12 | +0.9% | 7,000 |
| 2002/03/26 | 1,447 | 1,447 | 1,408 | 1,408 | -42 | -2.9% | 5,000 |
| 2002/03/25 | 1,435 | 1,455 | 1,421 | 1,450 | ±0 | ±0% | 28,000 |
| 2002/03/22 | 1,464 | 1,465 | 1,430 | 1,450 | ±0 | ±0% | 37,000 |
| 2002/03/20 | 1,448 | 1,455 | 1,448 | 1,450 | +2 | +0.1% | 94,000 |
| 2002/03/19 | 1,449 | 1,449 | 1,420 | 1,448 | -1 | -0.1% | 28,000 |
| 2002/03/18 | 1,440 | 1,449 | 1,440 | 1,449 | +34 | +2.4% | 34,000 |
| 2002/03/15 | 1,399 | 1,420 | 1,382 | 1,415 | +11 | +0.8% | 30,000 |
| 2002/03/14 | 1,405 | 1,450 | 1,400 | 1,404 | -21 | -1.5% | 18,000 |
| 2002/03/13 | 1,448 | 1,449 | 1,420 | 1,425 | -25 | -1.7% | 10,000 |
| 2002/03/12 | 1,454 | 1,454 | 1,420 | 1,450 | -5 | -0.3% | 78,000 |
| 2002/03/11 | 1,400 | 1,455 | 1,400 | 1,455 | +65 | +4.7% | 40,000 |
| 2002/03/08 | 1,359 | 1,390 | 1,359 | 1,390 | +30 | +2.2% | 25,000 |
| 2002/03/07 | 1,349 | 1,370 | 1,305 | 1,360 | +31 | +2.3% | 67,000 |
| 2002/03/06 | 1,320 | 1,329 | 1,300 | 1,329 | -1 | -0.1% | 54,000 |
| 2002/03/05 | 1,330 | 1,340 | 1,320 | 1,330 | ±0 | ±0% | 34,000 |
| 2002/03/04 | 1,319 | 1,330 | 1,310 | 1,330 | ±0 | ±0% | 41,000 |
| 2002/03/01 | 1,330 | 1,330 | 1,300 | 1,330 | -10 | -0.7% | 42,000 |
| 2002/02/28 | 1,351 | 1,351 | 1,300 | 1,340 | -10 | -0.7% | 75,000 |
| 2002/02/27 | 1,319 | 1,350 | 1,291 | 1,350 | +20 | +1.5% | 32,000 |
| 2002/02/26 | 1,340 | 1,340 | 1,300 | 1,330 | -10 | -0.7% | 36,000 |
| 2002/02/25 | 1,350 | 1,355 | 1,340 | 1,340 | +10 | +0.8% | 18,000 |
| 2002/02/22 | 1,300 | 1,340 | 1,250 | 1,330 | -20 | -1.5% | 82,000 |
| 2002/02/21 | 1,315 | 1,380 | 1,250 | 1,350 | +10 | +0.7% | 61,000 |
| 2002/02/20 | 1,320 | 1,350 | 1,320 | 1,340 | ±0 | ±0% | 11,000 |
| 2002/02/19 | 1,331 | 1,340 | 1,280 | 1,340 | -10 | -0.7% | 20,000 |
| 2002/02/18 | 1,330 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 5,000 |
| 2002/02/15 | 1,370 | 1,370 | 1,280 | 1,330 | -45 | -3.3% | 106,000 |
| 2002/02/14 | 1,375 | 1,399 | 1,300 | 1,375 | -25 | -1.8% | 69,000 |
| 2002/02/13 | 1,400 | 1,400 | 1,341 | 1,400 | -30 | -2.1% | 22,000 |
| 2002/02/12 | 1,420 | 1,430 | 1,419 | 1,430 | -11 | -0.8% | 5,000 |
| 2002/02/08 | 1,390 | 1,450 | 1,340 | 1,441 | -49 | -3.3% | 47,000 |
| 2002/02/07 | 1,480 | 1,490 | 1,475 | 1,490 | +10 | +0.7% | 13,000 |
| 2002/02/06 | 1,460 | 1,480 | 1,400 | 1,480 | -5 | -0.3% | 19,000 |
| 2002/02/05 | 1,480 | 1,485 | 1,480 | 1,485 | -15 | -1% | 2,000 |
| 2002/02/04 | 1,460 | 1,500 | 1,460 | 1,500 | ±0 | ±0% | 7,000 |
| 2002/02/01 | 1,528 | 1,528 | 1,495 | 1,500 | -30 | -2% | 13,000 |
| 2002/01/31 | 1,499 | 1,530 | 1,490 | 1,530 | +30 | +2% | 13,000 |
5651～
5700
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「理ビタミン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 理ビタミン | 259,700円 | +4.5% | -6.8% | 3.39% | 8.72倍 | 0.99倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| Ｓ Ｆｏｏｄｓ | 268,500円 | +6.9% | +33.1% | 3.87% | 18.88倍 | 0.70倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| Ｐウォーター | 285,800円 | -4.4% | +13.4% | 3.32% | 15.42倍 | 3.50倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| エスビー | 291,300円 | -2.3% | +12.6% | 1.27% | 10.35倍 | 0.94倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ウェルネオ | 233,300円 | +3.1% | -6.9% | 3.94% | 15.30倍 | 1.05倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
